Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Financials

(XUFN)
Sector: n/a
$37.81
$0.37 0.99
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $37.61 $37.81 $37.48 $37.81 4,437,907
15/05/2025 $37.26 $37.54 $37.19 $37.44 3,041,913
14/05/2025 $37.40 $37.48 $37.26 $37.37 15,619
13/05/2025 $37.15 $37.51 $37.06 $37.48 23,063
12/05/2025 $37.13 $37.45 $36.94 $37.01 31,355
09/05/2025 $36.29 $36.48 $36.27 $36.43 31,944
08/05/2025 $36.28 $36.54 $36.28 $36.53 7,354
07/05/2025 $36.05 $36.07 $36.01 $36.06 5,827
06/05/2025 $35.90 $36.05 $35.67 $36.04 142,470
05/05/2025 $35.83 $36.12 $35.68 $36.01 32,944
02/05/2025 $35.83 $36.12 $35.68 $36.01 32,944
01/05/2025 $35.48 $35.66 $35.40 $35.58 10,785
30/04/2025 $35.34 $35.49 $34.74 $35.10 79,351
29/04/2025 $35.04 $35.25 $34.90 $35.24 130,230
28/04/2025 $35.05 $35.26 $34.73 $34.92 92,886
25/04/2025 $35.16 $35.16 $34.75 $34.83 21,473
24/04/2025 $34.42 $34.91 $34.42 $34.90 45,448
23/04/2025 $34.81 $35.35 $34.60 $34.85 44,394
22/04/2025 $33.46 $33.95 $33.38 $33.87 33,650
21/04/2025 $34.13 $34.17 $33.80 $34.01 3,554
18/04/2025 $34.13 $34.17 $33.80 $34.01 3,554
17/04/2025 $34.13 $34.17 $33.80 $34.01 3,554
16/04/2025 $34.08 $34.39 $34.00 $34.35 26,228
15/04/2025 $34.11 $34.72 $34.11 $34.58 14,771
14/04/2025 $34.00 $34.46 $34.00 $34.17 93,944
11/04/2025 $33.42 $33.73 $32.96 $33.04 130,226
10/04/2025 $34.26 $34.49 $33.28 $33.28 20,356
09/04/2025 $31.43 $31.86 $31.13 $31.58 29,261
08/04/2025 $32.47 $33.50 $32.47 $32.79 38,901
07/04/2025 $30.52 $32.19 $30.34 $31.59 191,453
04/04/2025 $34.28 $34.28 $32.48 $32.48 237,179
03/04/2025 $35.31 $35.48 $34.67 $34.81 101,664
02/04/2025 $36.22 $36.41 $35.96 $36.41 9,844
01/04/2025 $36.10 $36.25 $35.82 $36.18 10,794
31/03/2025 $35.92 $35.92 $35.39 $35.73 10,614
28/03/2025 $36.35 $36.54 $35.81 $35.81 32,425
27/03/2025 $36.67 $36.78 $36.26 $36.57 24,195
26/03/2025 $36.65 $37.01 $36.65 $36.72 38,719
25/03/2025 $36.24 $36.77 $36.24 $36.71 11,689
24/03/2025 $36.16 $36.57 $36.16 $36.53 11,606
21/03/2025 $36.03 $36.03 $35.68 $35.87 79,015
20/03/2025 $36.08 $36.22 $35.70 $36.10 14,907
19/03/2025 $35.45 $35.87 $35.45 $35.85 23,984
18/03/2025 $35.62 $35.74 $35.42 $35.56 20,952
17/03/2025 $35.01 $35.51 $34.90 $35.44 80,989
14/03/2025 $34.58 $35.12 $34.52 $35.08 111,163
13/03/2025 $34.40 $34.79 $34.36 $34.54 20,822
12/03/2025 $34.75 $35.08 $34.29 $34.63 82,089
11/03/2025 $35.10 $35.10 $34.36 $34.52 89,769
10/03/2025 $35.61 $35.61 $35.02 $35.02 18,270
07/03/2025 $36.07 $36.08 $35.16 $35.15 130,217
06/03/2025 $36.54 $36.54 $35.81 $36.27 110,262
05/03/2025 $36.49 $36.75 $36.11 $36.11 53,714
04/03/2025 $37.77 $37.77 $36.12 $36.18 54,087
03/03/2025 $38.25 $38.34 $38.12 $38.18 76,423
28/02/2025 $37.44 $37.66 $37.36 $37.59 290,497
27/02/2025 $37.09 $37.74 $37.09 $37.62 51,301
26/02/2025 $37.06 $38.25 $37.06 $37.28 32,120
25/02/2025 $37.14 $37.33 $36.67 $36.67 30,370
24/02/2025 $37.43 $37.46 $37.05 $37.24 24,664
21/02/2025 $37.72 $37.77 $37.58 $37.62 8,942
20/02/2025 $38.06 $38.23 $37.46 $37.46 11,181
19/02/2025 $38.39 $38.39 $38.03 $38.11 25,375
18/02/2025 $38.26 $38.39 $38.21 $38.34 11,593
17/02/2025 $38.27 $38.34 $38.17 $38.33 2,718
14/02/2025 $37.97 $38.33 $37.97 $38.29 9,760
13/02/2025 $37.94 $38.04 $37.72 $37.95 6,784
12/02/2025 $37.90 $38.08 $37.60 $37.60 17,157
11/02/2025 $37.93 $37.93 $37.68 $37.83 32,451
10/02/2025 $38.40 $38.43 $37.88 $37.90 10,420
07/02/2025 $38.55 $38.59 $38.28 $38.38 75,144
06/02/2025 $38.14 $38.44 $38.14 $38.44 10,051
05/02/2025 $37.73 $37.99 $37.71 $37.94 109,474
04/02/2025 $38.02 $38.02 $37.71 $37.87 104,025
03/02/2025 $37.68 $37.87 $37.31 $37.87 47,949
31/01/2025 $38.42 $38.43 $38.27 $38.28 14,382
30/01/2025 $38.01 $38.34 $38.01 $38.31 9,805
29/01/2025 $37.86 $38.12 $37.85 $38.08 10,977
28/01/2025 $37.81 $38.03 $37.77 $37.89 15,897
27/01/2025 $37.43 $37.72 $37.27 $37.65 18,772
24/01/2025 $37.43 $37.62 $37.38 $37.62 16,049
23/01/2025 $37.36 $37.48 $37.28 $37.41 4,962
22/01/2025 $37.52 $37.52 $37.17 $37.21 89,712
21/01/2025 $37.28 $37.55 $37.20 $37.50 126,894
20/01/2025 $37.23 $37.41 $37.13 $37.33 7,825
17/01/2025 $36.90 $37.03 $36.85 $37.03 1,952
16/01/2025 $36.53 $36.75 $36.53 $36.37 158,032
15/01/2025 $35.66 $36.50 $35.55 $36.37 146,513
14/01/2025 $34.96 $35.49 $34.96 $35.26 159,750
13/01/2025 $34.79 $34.98 $34.66 $34.98 35,330
10/01/2025 $35.52 $35.79 $34.92 $34.92 7,174
09/01/2025 $35.67 $35.84 $35.42 $35.42 11,675
08/01/2025 $35.77 $35.80 $35.58 $35.72 57,258
07/01/2025 $35.82 $36.00 $35.60 $35.94 26,994
06/01/2025 $35.97 $36.13 $35.92 $36.13 7,431
03/01/2025 $35.74 $35.79 $35.55 $35.70 6,631
02/01/2025 $35.87 $35.96 $35.64 $35.77 20,145
01/01/2025 $35.67 $35.72 $35.53 $35.68 21,532
31/12/2024 $35.67 $35.72 $35.53 $35.68 21,532
30/12/2024 $35.80 $35.94 $35.55 $35.55 3,103
27/12/2024 $35.93 $36.22 $35.88 $36.05 19,903
26/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
25/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
24/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
23/12/2024 $35.80 $35.80 $35.34 $35.47 19,627
20/12/2024 $35.24 $35.76 $34.88 $35.76 19,075
19/12/2024 $35.17 $35.63 $35.07 $35.42 14,406
18/12/2024 $36.36 $36.36 $36.13 $36.19 20,435
17/12/2024 $36.48 $36.48 $36.09 $36.10 51,844
16/12/2024 $36.36 $36.53 $36.36 $36.41 10,650
13/12/2024 $36.72 $36.82 $36.43 $36.60 60,483
12/12/2024 $36.68 $36.76 $36.59 $36.59 113,038
11/12/2024 $36.63 $36.73 $36.50 $36.60 14,066
10/12/2024 $36.73 $36.73 $36.40 $36.68 33,695
09/12/2024 $37.03 $37.23 $36.73 $36.78 8,346
06/12/2024 $37.02 $37.22 $37.02 $37.07 13,597
05/12/2024 $36.99 $37.26 $36.97 $37.26 8,962
04/12/2024 $37.13 $37.15 $36.88 $36.92 23,396
03/12/2024 $37.44 $37.46 $37.17 $37.17 12,050
02/12/2024 $37.67 $37.75 $37.27 $37.27 1,538,904
29/11/2024 $37.82 $37.88 $37.72 $37.72 103,603
28/11/2024 $37.83 $37.83 $37.71 $37.74 17,720
27/11/2024 $37.63 $37.83 $37.57 $37.74 12,808
26/11/2024 $37.49 $37.60 $37.31 $37.48 91,792
25/11/2024 $37.47 $37.61 $37.42 $37.42 65,349
22/11/2024 $37.00 $37.21 $36.76 $36.85 88,051
21/11/2024 $36.20 $36.87 $36.20 $36.85 30,504
20/11/2024 $36.70 $36.70 $36.26 $36.32 38,168
19/11/2024 $36.96 $36.96 $36.33 $36.62 73,992
18/11/2024 $36.54 $36.70 $36.46 $36.70 72,612

Market data

Select a section